Johnson & Johnson (NY: JNJ )

176.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 134.99 135.71 130.05 131.13 15,735,686 -1.88(-1.41%)
Mar 30, 2020 128.46 133.99 127.50 133.01 21,720,568 +9.85(+8.00%)
Mar 27, 2020 121.65 127.62 120.58 123.16 12,133,200 -3.41(-2.69%)
Mar 26, 2020 120.57 127.10 120.38 126.57 15,067,130 +7.17(+6.01%)
Mar 25, 2020 118.91 123.96 116.70 119.40 13,984,897 +0.22(+0.18%)
Mar 24, 2020 118.76 119.65 113.86 119.18 17,602,220 +8.04(+7.23%)
Mar 23, 2020 117.00 118.56 109.16 111.14 20,810,788 -8.75(-7.30%)
Mar 20, 2020 126.83 127.44 118.13 119.89 19,785,100 -7.16(-5.64%)
Mar 19, 2020 134.99 134.99 126.15 127.05 18,479,184 -7.91(-5.86%)
Mar 18, 2020 131.02 135.67 128.71 134.96 17,520,182 -1.63(-1.19%)
Mar 17, 2020 128.55 136.77 127.81 136.59 18,910,244 +9.46(+7.44%)
Mar 16, 2020 123.57 133.76 122.43 127.13 18,876,682 -7.16(-5.33%)
Mar 13, 2020 129.32 134.92 124.65 134.29 20,084,100 +8.88(+7.08%)
Mar 12, 2020 127.31 133.76 124.50 125.41 21,538,056 -6.39(-4.85%)
Mar 11, 2020 138.09 138.75 131.50 131.80 17,765,570 -9.84(-6.95%)
Mar 10, 2020 139.97 141.95 134.23 141.64 12,697,924 +5.20(+3.81%)
Mar 09, 2020 136.33 139.68 134.90 136.44 13,845,815 -5.59(-3.94%)
Mar 06, 2020 138.48 143.01 137.41 142.03 12,239,000 +0.02(+0.01%)
Mar 05, 2020 140.80 142.68 139.84 142.01 11,338,312 -1.47(-1.02%)
Mar 04, 2020 137.68 143.64 137.14 143.48 10,560,403 +7.89(+5.82%)
Mar 03, 2020 140.00 140.99 133.10 135.59 13,660,076 -4.43(-3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.